Man Group

EMG
🏛️ uk →
191.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 160.60 160.60 159.34 160.57 36.7K
08:01 161.14 161.14 160.83 160.83 15.4K
08:03 161.10 161.10 161.10 161.10 1.8K
08:05 160.73 160.73 160.73 160.73 27.4K
08:07 160.30 160.30 160.30 160.30 5.1K
08:08 160.50 160.50 160.14 160.14 2.5K
08:09 160.34 160.34 159.97 159.97 81.1K
08:10 160.00 160.00 159.50 159.50 29.0K
08:11 159.00 159.00 158.82 158.82 2.2K
08:13 158.60 158.60 158.60 158.60 3.2K
08:14 158.70 158.80 158.70 158.80 2.4K
08:15 158.76 158.76 158.76 158.76 5.0K
08:16 158.71 158.71 158.69 158.69 1.3K
08:17 158.80 158.80 158.80 158.80 9.9K
08:18 159.00 159.00 159.00 159.00 1.6K
08:19 158.80 158.80 158.69 158.69 4.4K
08:20 159.10 159.24 159.10 159.20 4.8K
08:21 159.20 159.20 159.20 159.20 7.5K
08:26 159.51 159.51 159.51 159.51 1.3K
08:27 159.90 159.90 159.90 159.90 1.1K
08:28 159.50 159.50 159.50 159.50 2.4K
08:29 159.30 159.30 159.30 159.30 0.5K
08:30 159.00 159.00 159.00 159.00 1.3K
08:31 159.18 159.18 159.18 159.18 1.6K
08:32 158.90 159.40 158.90 159.18 0.7K
08:33 159.30 159.30 159.30 159.30 2.1K
08:35 158.80 159.00 158.60 158.60 6.2K
08:36 158.70 159.00 158.70 159.00 3.9K
08:37 159.00 159.10 159.00 159.10 1.9K
08:38 159.20 159.20 159.10 159.10 2.0K
08:39 159.18 159.18 159.18 159.18 5.0K
08:40 159.30 159.30 159.30 159.30 1.0K
08:42 159.40 159.40 159.29 159.29 1.0K
08:43 159.40 159.40 159.20 159.20 1.0K
08:45 159.50 159.50 159.50 159.50 0.0K
08:46 159.70 159.70 159.54 159.54 1.1K
08:47 159.40 159.40 159.40 159.40 2.3K
08:50 159.60 159.60 159.60 159.60 0.0K
08:51 159.56 159.56 159.56 159.56 3.0K
08:52 159.70 159.70 159.20 159.20 20.6K
08:53 159.20 159.35 159.20 159.35 4.5K
08:54 159.50 159.50 159.00 159.00 5.9K
08:55 159.04 159.04 159.04 159.04 2.0K
08:56 159.03 159.03 158.80 158.80 3.1K
08:57 158.90 159.00 158.90 159.00 9.2K
08:58 158.92 158.92 158.92 158.92 5.0K
09:00 158.87 159.10 158.80 158.99 14.3K
09:01 159.00 159.00 159.00 159.00 5.6K
09:02 158.91 158.91 158.91 158.91 3.9K
09:03 159.10 159.10 158.80 158.80 6.0K
09:06 159.00 159.00 159.00 159.00 0.8K
09:07 159.00 159.00 159.00 159.00 0.5K
09:08 158.90 159.07 158.90 159.07 0.6K
09:09 158.90 159.20 158.90 159.20 0.6K
09:10 159.07 159.07 158.90 158.90 2.8K
09:11 158.70 158.70 158.50 158.68 5.3K
09:12 158.70 158.80 158.70 158.70 6.1K
09:13 158.80 158.80 158.80 158.80 0.3K
09:14 158.79 159.00 158.79 159.00 8.5K
09:16 159.10 159.10 159.06 159.10 5.1K
09:17 159.17 159.17 159.17 159.17 1.9K
09:18 159.13 159.14 159.13 159.14 1.5K
09:19 159.12 159.30 159.12 159.20 8.1K
09:20 159.30 159.30 159.30 159.30 1.0K
09:24 159.32 159.50 159.32 159.50 3.7K
09:25 159.50 159.60 159.50 159.60 1.0K
09:26 159.50 159.66 159.50 159.66 3.6K
09:27 159.69 159.69 159.69 159.69 1.0K
09:28 159.70 159.70 159.70 159.70 0.6K
09:29 159.70 159.70 159.70 159.70 1.6K
09:30 159.68 159.68 159.67 159.67 6.9K
09:31 159.80 159.80 159.80 159.80 3.9K
09:32 159.60 159.69 159.60 159.69 3.1K
09:36 159.80 159.80 159.80 159.80 0.0K
09:37 159.80 159.80 159.60 159.60 5.5K
09:38 159.70 159.70 159.70 159.70 3.1K
09:42 159.47 159.47 159.47 159.47 3.0K
09:44 159.60 159.60 159.51 159.51 1.9K
09:47 159.30 159.30 159.30 159.30 2.2K
09:48 159.50 159.50 159.50 159.50 0.0K
09:49 159.50 159.50 159.50 159.50 0.0K
09:51 159.20 159.20 159.20 159.20 0.8K
09:53 159.18 159.18 159.18 159.18 9.6K
09:55 159.30 159.30 159.30 159.30 0.0K
09:56 159.30 159.30 159.30 159.30 0.0K
09:58 159.30 159.30 159.30 159.30 1.7K
09:59 159.20 159.20 159.10 159.10 3.4K
10:00 159.30 159.30 159.30 159.30 1.3K
10:01 159.10 159.50 159.10 159.50 12.9K
10:02 159.60 159.60 159.60 159.60 0.0K
10:03 159.78 159.78 159.78 159.78 100.0K
10:05 159.30 159.30 159.30 159.30 0.0K
10:07 159.60 159.60 159.60 159.60 0.0K
10:09 159.47 159.60 159.47 159.60 0.4K
10:10 159.60 159.60 159.60 159.60 0.4K
10:12 159.47 159.47 159.47 159.47 2.3K
10:14 159.40 159.40 159.30 159.30 2.3K
10:16 159.40 159.50 159.40 159.50 5.2K
10:18 159.40 159.40 159.40 159.40 2.5K
10:19 159.41 159.41 159.41 159.41 0.7K
10:20 159.50 159.60 159.50 159.60 4.1K
10:21 159.50 159.50 159.50 159.50 1.5K
10:22 159.70 159.70 159.70 159.70 0.0K
10:25 159.27 159.27 159.27 159.27 1.9K
10:26 159.40 159.40 159.40 159.40 0.0K
10:28 159.28 159.28 159.28 159.28 4.4K
10:31 159.40 159.40 159.40 159.40 2.4K
10:32 159.60 159.60 159.52 159.52 2.4K
10:33 159.40 159.44 159.40 159.44 10.4K
10:35 159.50 159.50 159.50 159.50 3.0K
10:39 159.10 159.10 159.00 159.00 4.0K
10:40 159.12 159.12 159.00 159.00 6.5K
10:41 159.10 159.10 159.10 159.10 0.1K
10:44 159.02 159.02 159.02 159.02 3.4K
10:45 159.00 159.00 159.00 159.00 0.7K
10:46 158.92 159.00 158.90 158.90 9.0K
10:47 158.80 158.80 158.80 158.80 0.2K
10:48 158.80 158.97 158.80 158.97 11.8K
10:49 159.10 159.20 159.10 159.20 2.7K
10:55 159.36 159.40 159.36 159.40 1.4K
10:56 159.40 159.40 159.40 159.40 1.5K
10:57 159.30 159.30 159.20 159.20 7.7K
11:00 159.30 159.30 159.26 159.26 1.3K
11:01 159.20 159.30 159.20 159.30 4.2K
11:02 159.20 159.40 159.20 159.40 20.2K
11:03 159.40 159.60 159.40 159.60 6.5K
11:05 159.40 159.50 159.40 159.50 0.1K
11:07 159.30 159.30 159.30 159.30 1.1K
11:08 159.20 159.20 159.10 159.10 10.6K
11:09 159.10 159.10 159.10 159.10 2.3K
11:10 159.11 159.11 159.11 159.11 3.1K
11:11 159.10 159.10 159.10 159.10 21.3K
11:16 159.11 159.11 159.11 159.11 3.1K
11:17 159.00 159.00 158.80 158.80 1.9K
11:20 159.00 159.00 159.00 159.00 12.6K
11:21 158.90 158.90 158.90 158.90 1.4K
11:24 159.00 159.00 159.00 159.00 8.1K
11:27 159.10 159.30 159.10 159.30 13.5K
11:28 159.30 159.30 159.20 159.20 9.0K
11:29 159.20 159.20 159.20 159.20 1.3K
11:30 159.20 159.20 159.10 159.10 2.8K
11:31 159.16 159.16 159.16 159.16 5.7K
11:32 159.10 159.10 159.10 159.10 0.9K
11:33 159.20 159.20 159.20 159.20 3.4K
11:34 159.30 159.30 159.20 159.20 9.4K
11:35 159.20 159.20 159.20 159.20 3.5K
11:39 159.10 159.10 159.10 159.10 3.8K
11:41 159.20 159.20 159.20 159.20 5.8K
11:43 159.30 159.30 159.30 159.30 7.2K
11:44 159.20 159.20 158.90 158.90 13.2K
11:45 158.90 159.01 158.90 159.01 24.1K
11:46 159.00 159.00 159.00 159.00 6.4K
11:48 158.90 158.92 158.90 158.90 11.1K
11:49 158.90 158.90 158.80 158.80 97.2K
11:50 158.80 158.80 158.80 158.80 74.2K
11:51 158.90 158.90 158.90 158.90 0.1K
11:54 158.80 158.80 158.70 158.70 5.8K
11:55 158.80 159.10 158.80 159.10 107.6K
11:56 159.30 159.30 159.20 159.20 23.8K
11:58 159.40 159.40 159.40 159.40 7.4K
11:59 159.30 159.30 159.20 159.20 12.3K
12:00 159.20 159.20 159.10 159.10 6.6K
12:01 159.10 159.10 159.10 159.10 8.5K
12:02 159.10 159.10 159.10 159.10 1.2K
12:03 159.20 159.20 159.10 159.20 17.4K
12:04 159.20 159.28 159.20 159.28 9.6K
12:05 159.30 159.30 159.30 159.30 0.2K
12:06 159.50 159.50 159.50 159.50 3.5K
12:07 159.60 159.60 159.40 159.50 11.3K
12:08 159.30 159.30 159.30 159.30 7.9K
12:09 159.30 159.30 159.30 159.30 0.0K
12:12 159.20 159.20 159.20 159.20 4.4K
12:15 159.20 159.22 159.20 159.22 9.7K
12:16 159.21 159.30 159.21 159.30 1.5K
12:17 159.10 159.10 159.00 159.00 8.4K
12:19 159.20 159.20 159.20 159.20 0.0K
12:20 159.11 159.11 159.11 159.11 1.3K
12:21 159.20 159.20 159.10 159.10 6.1K
12:24 159.20 159.20 159.20 159.20 12.6K
12:25 159.20 159.30 159.10 159.30 9.9K
12:26 159.31 159.31 159.31 159.31 0.2K
12:28 159.30 159.30 159.30 159.30 0.0K
12:29 159.20 159.20 159.20 159.20 3.2K
12:30 159.00 159.00 159.00 159.00 20.7K
12:32 158.80 158.80 158.80 158.80 6.8K
12:33 158.70 158.70 158.70 158.70 1.5K
12:35 158.90 158.90 158.80 158.80 11.9K
12:36 158.80 158.80 158.80 158.80 10.9K
12:38 159.00 159.00 159.00 159.00 2.8K
12:47 158.65 158.65 158.65 158.65 12.4K
12:49 158.65 158.65 158.50 158.50 20.3K
12:50 158.70 158.70 158.70 158.70 6.4K
12:55 158.54 158.54 158.30 158.50 4.2K
12:56 158.50 158.50 158.50 158.50 0.6K
12:57 158.60 158.60 158.60 158.60 0.0K
12:58 158.60 158.60 158.60 158.60 5.1K
13:01 158.60 158.60 158.60 158.60 0.0K
13:03 158.40 158.40 158.40 158.40 1.2K
13:04 158.50 158.50 158.50 158.50 0.6K
13:05 158.50 158.50 158.50 158.50 0.2K
13:08 158.54 158.54 158.54 158.54 0.0K
13:10 158.55 158.55 158.55 158.55 2.2K
13:14 158.54 158.54 158.54 158.54 20.1K
13:19 158.60 158.60 158.60 158.60 0.0K
13:20 158.60 158.70 158.60 158.70 1.3K
13:27 158.80 158.80 158.80 158.80 0.0K
13:28 158.80 158.80 158.80 158.80 0.0K
13:29 158.80 158.90 158.70 158.90 3.2K
13:30 158.70 158.71 158.70 158.71 5.0K
13:31 158.80 158.80 158.80 158.80 1.9K
13:36 158.90 158.90 158.90 158.90 3.4K
13:37 159.00 159.00 158.90 159.00 8.2K
13:38 159.06 159.06 159.06 159.06 2.0K
13:39 159.00 159.00 158.90 158.90 21.2K
13:40 159.07 159.07 159.07 159.07 6.0K
13:42 159.06 159.06 159.06 159.06 12.6K
13:43 158.90 158.90 158.70 158.70 43.8K
13:45 158.69 158.80 158.69 158.70 3.2K
13:46 158.60 158.60 158.60 158.60 2.7K
13:53 158.80 158.80 158.80 158.80 12.4K
13:54 158.80 158.80 158.80 158.80 1.9K
13:56 158.80 158.80 158.79 158.80 13.3K
13:58 158.80 159.10 158.80 159.10 50.2K
13:59 159.00 159.00 158.90 158.90 3.9K
14:00 158.90 159.60 158.70 159.60 35.1K
14:01 159.00 159.00 159.00 159.00 7.2K
14:04 159.00 159.00 159.00 159.00 0.9K
14:05 159.05 159.05 159.05 159.05 3.1K
14:06 159.06 159.06 159.00 159.05 0.8K
14:07 159.10 159.10 159.10 159.10 1.1K
14:08 159.00 159.00 158.70 158.70 55.3K
14:09 158.87 158.87 158.87 158.87 8.3K
14:11 159.00 159.00 159.00 159.00 0.0K
14:12 158.91 159.00 158.80 158.80 5.2K
14:17 159.00 159.10 158.90 159.10 4.2K
14:18 159.13 159.21 159.13 159.21 5.5K
14:19 159.20 159.20 159.20 159.20 0.6K
14:20 159.10 159.10 159.10 159.10 0.0K
14:21 159.10 159.10 159.10 159.10 2.5K
14:24 159.10 159.11 159.10 159.11 4.5K
14:26 159.20 159.20 159.00 159.00 6.6K
14:28 159.20 159.30 159.20 159.30 0.5K
14:30 159.00 159.30 159.00 159.30 16.9K
14:31 159.30 159.30 158.90 158.90 5.9K
14:32 159.00 159.00 158.80 158.80 1.1K
14:33 158.81 158.81 158.81 158.81 1.3K
14:36 158.90 158.90 158.90 158.90 0.8K
14:37 158.90 158.90 158.80 158.80 1.3K
14:38 158.70 158.70 158.70 158.70 0.2K
14:40 158.70 158.70 158.60 158.60 4.8K
14:41 158.60 158.60 158.50 158.50 0.6K
14:42 158.40 158.40 158.40 158.40 0.3K
14:43 158.60 158.60 158.60 158.60 0.0K
14:44 158.30 158.30 158.30 158.30 1.6K
14:45 158.50 158.50 158.50 158.50 1.2K
14:46 158.54 158.54 158.30 158.30 5.6K
14:47 158.30 158.40 158.20 158.30 5.3K
14:48 158.50 158.50 158.50 158.50 2.2K
14:49 158.60 158.80 158.60 158.80 4.9K
14:52 158.60 158.70 158.50 158.50 3.4K
14:56 158.40 158.40 158.40 158.40 0.1K
14:57 158.30 158.30 158.30 158.30 2.2K
14:59 158.22 158.40 158.00 158.40 24.3K
15:00 158.50 158.50 158.40 158.40 5.6K
15:01 158.50 158.90 158.50 158.90 7.2K
15:02 158.90 159.00 158.90 159.00 2.0K
15:03 159.10 159.20 158.90 158.90 32.3K
15:04 158.89 158.89 158.70 158.80 49.0K
15:05 159.00 159.00 158.90 158.90 7.2K
15:09 158.80 158.80 158.80 158.80 0.7K
15:10 158.70 158.80 158.70 158.80 6.8K
15:11 158.80 158.80 158.70 158.70 5.0K
15:12 158.50 158.50 158.30 158.50 3.3K
15:13 158.60 158.60 158.60 158.60 0.0K
15:14 158.50 158.50 158.50 158.50 8.2K
15:15 158.60 158.60 158.60 158.60 3.8K
15:16 158.60 158.60 158.60 158.60 2.0K
15:17 158.64 158.64 158.64 158.64 0.0K
15:18 158.70 158.70 158.70 158.70 0.9K
15:19 158.70 158.90 158.70 158.90 3.6K
15:21 158.90 158.90 158.70 158.70 23.5K
15:22 158.80 158.89 158.80 158.80 17.5K
15:26 158.80 158.80 158.80 158.80 4.7K
15:27 158.79 158.81 158.79 158.81 9.8K
15:29 158.80 158.80 158.60 158.60 11.4K
15:30 158.75 158.75 158.75 158.75 2.5K
15:33 158.60 158.60 158.60 158.60 0.5K
15:34 158.60 158.60 158.40 158.40 20.5K
15:35 158.60 158.60 158.60 158.60 0.1K
15:36 158.50 158.50 158.50 158.50 0.1K
15:38 158.50 158.50 158.50 158.50 2.3K
15:40 158.40 158.40 158.30 158.30 10.6K
15:41 158.30 158.60 158.30 158.60 12.3K
15:42 158.30 158.30 158.30 158.30 2.8K
15:43 158.50 158.70 158.50 158.70 9.7K
15:44 158.70 158.90 158.70 158.90 21.4K
15:45 158.80 158.87 158.80 158.87 1.3K
15:46 158.92 158.92 158.92 158.92 1.3K
15:47 159.00 159.00 158.80 158.80 20.2K
15:48 158.89 159.00 158.89 159.00 2.5K
15:49 159.00 159.10 159.00 159.10 10.9K
15:50 158.90 159.10 158.90 159.10 12.0K
15:52 159.10 159.20 159.10 159.20 3.2K
15:57 159.00 159.00 158.90 158.90 8.1K
15:59 158.70 158.90 158.70 158.70 7.5K
16:00 158.70 158.70 158.70 158.70 0.5K
16:01 158.50 158.80 158.50 158.80 58.3K
16:02 158.50 158.70 158.50 158.70 3.0K
16:04 158.80 158.80 158.80 158.80 3.9K
16:05 158.70 158.70 158.70 158.70 2.0K
16:06 158.80 158.80 158.80 158.80 1.6K
16:07 158.60 158.80 158.60 158.80 2.0K
16:08 158.90 158.90 158.90 158.90 1.2K
16:10 159.00 159.01 159.00 159.00 3.6K
16:11 158.90 158.90 158.60 158.80 50.7K
16:12 158.80 158.80 158.70 158.70 9.0K
16:13 158.70 158.70 158.70 158.70 5.0K
16:14 158.70 158.70 158.70 158.70 2.7K
16:15 158.60 158.70 158.60 158.70 5.3K
16:16 158.60 158.60 158.60 158.60 1.0K
16:17 158.61 158.61 158.61 158.61 2.0K
16:18 158.70 158.71 158.70 158.70 26.1K
16:19 158.60 158.80 158.60 158.80 66.8K
16:20 158.90 158.90 158.90 158.90 0.5K
16:21 158.81 158.81 158.80 158.80 1.8K
16:22 158.90 158.90 158.90 158.90 1.1K
16:24 158.80 158.80 158.70 158.70 9.3K
16:25 158.80 158.80 158.70 158.80 5.7K
16:26 158.80 159.00 158.80 158.80 56.8K
16:27 158.70 158.86 158.60 158.60 50.3K
16:28 158.65 158.65 158.50 158.50 11.2K
16:29 158.51 158.60 158.20 158.20 23.2K
16:30 158.40 158.40 158.40 158.40 25.2K
16:35 159.00 159.00 159.00 159.00 1,227.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available